Bayerische Motoren Werke Aktiengesellschaft (LON:0O0U)
London · Delayed Price · Currency is GBP · Price in EUR 84.38
+4.15 (5.17%)
At close: Nov 6, 2025
LON:0O0U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 84.90 | 86.44 | 84.66 | 85.84 | 85.84 | 1.73% | 119,255 |
| Nov 6, 2025 | 85.93 | 86.40 | 84.04 | 84.38 | 84.38 | 5.17% | 211,639 |
| Nov 5, 2025 | 79.75 | 85.92 | 78.78 | 80.23 | 80.23 | -0.09% | 413,167 |
| Nov 4, 2025 | 80.91 | 81.00 | 79.66 | 80.30 | 80.30 | -1.25% | 55,130 |
| Nov 3, 2025 | 80.71 | 82.40 | 80.62 | 81.32 | 81.32 | 0.74% | 10,521 |
| Oct 31, 2025 | 81.72 | 81.68 | 80.72 | 80.72 | 80.72 | -0.62% | 140,941 |
| Oct 30, 2025 | 82.23 | 82.48 | 81.00 | 81.22 | 81.22 | -1.14% | 124,853 |
| Oct 29, 2025 | 81.97 | 83.30 | 81.58 | 82.16 | 82.16 | 0.42% | 301,765 |
| Oct 28, 2025 | 80.99 | 82.00 | 80.94 | 81.82 | 81.82 | 0.37% | 282,276 |
| Oct 27, 2025 | 81.44 | 81.92 | 80.74 | 81.52 | 81.52 | 0.22% | 456,196 |
| Oct 24, 2025 | 80.68 | 81.40 | 80.48 | 81.34 | 81.34 | 0.87% | 571,527 |
| Oct 23, 2025 | 79.96 | 80.96 | 79.80 | 80.64 | 80.64 | 0.22% | 31,456 |
| Oct 22, 2025 | 81.37 | 81.38 | 79.28 | 80.46 | 80.46 | -1.03% | 42,314 |
| Oct 21, 2025 | 81.35 | 81.76 | 80.54 | 81.30 | 81.30 | 0.07% | 366,657 |
| Oct 20, 2025 | 80.37 | 81.42 | 79.96 | 81.24 | 81.24 | 1.17% | 155,729 |
| Oct 17, 2025 | 78.87 | 80.56 | 78.76 | 80.30 | 80.30 | 1.01% | 388,395 |
| Oct 16, 2025 | 79.62 | 79.74 | 78.30 | 79.50 | 79.50 | 0.99% | 60,397 |
| Oct 15, 2025 | 78.60 | 79.10 | 78.16 | 78.72 | 78.72 | -0.02% | 136,664 |
| Oct 14, 2025 | 79.11 | 79.36 | 78.50 | 78.74 | 78.74 | -0.58% | 798,239 |
| Oct 13, 2025 | 79.18 | 80.06 | 79.00 | 79.20 | 79.20 | -1.38% | 342,589 |
| Oct 10, 2025 | 81.13 | 81.18 | 78.10 | 80.31 | 80.31 | -0.71% | 261,947 |
| Oct 9, 2025 | 80.33 | 82.10 | 79.94 | 80.88 | 80.88 | 1.20% | 1,183,545 |
| Oct 8, 2025 | 84.03 | 84.83 | 79.04 | 79.92 | 79.92 | -8.64% | 2,496,391 |
| Oct 7, 2025 | 89.76 | 89.90 | 87.48 | 87.48 | 87.48 | 0.40% | 149,285 |
| Oct 6, 2025 | 87.09 | 89.28 | 86.72 | 87.13 | 87.13 | 0.82% | 404,699 |
| Oct 3, 2025 | 87.28 | 87.42 | 86.12 | 86.42 | 86.42 | -0.83% | 95,922 |
| Oct 2, 2025 | 86.76 | 87.38 | 86.16 | 87.14 | 87.14 | 1.34% | 165,968 |
| Oct 1, 2025 | 84.94 | 86.26 | 84.74 | 85.99 | 85.99 | 0.64% | 216,086 |
| Sep 30, 2025 | 85.47 | 85.70 | 84.96 | 85.44 | 85.44 | -0.06% | 170,590 |
| Sep 29, 2025 | 85.94 | 86.06 | 85.22 | 85.49 | 85.49 | -0.17% | 87,347 |
| Sep 26, 2025 | 85.40 | 86.22 | 85.20 | 85.63 | 85.63 | 0.07% | 176,778 |
| Sep 25, 2025 | 85.32 | 86.70 | 84.80 | 85.58 | 85.58 | 0.89% | 596,057 |
| Sep 24, 2025 | 83.14 | 85.84 | 82.54 | 84.82 | 84.82 | 1.44% | 136,468 |
| Sep 23, 2025 | 82.49 | 84.20 | 82.36 | 83.62 | 83.62 | 1.98% | 916,670 |
| Sep 22, 2025 | 82.16 | 82.42 | 80.60 | 82.00 | 82.00 | -1.51% | 282,933 |
| Sep 19, 2025 | 83.46 | 84.34 | 82.62 | 83.26 | 83.26 | -0.26% | 684,251 |
| Sep 18, 2025 | 83.23 | 83.98 | 83.02 | 83.48 | 83.48 | 0.69% | 84,900 |
| Sep 17, 2025 | 83.39 | 83.82 | 82.26 | 82.91 | 82.91 | -0.96% | 213,800 |
| Sep 16, 2025 | 83.68 | 84.08 | 82.84 | 83.71 | 83.71 | 0.13% | 636,961 |
| Sep 15, 2025 | 84.28 | 84.46 | 83.08 | 83.60 | 83.60 | -0.21% | 386,522 |
| Sep 12, 2025 | 84.46 | 84.52 | 82.54 | 83.78 | 83.78 | -0.66% | 163,539 |
| Sep 11, 2025 | 84.05 | 84.53 | 83.14 | 84.34 | 84.34 | 0.36% | 117,379 |
| Sep 10, 2025 | 84.16 | 84.56 | 83.46 | 84.04 | 84.04 | -0.26% | 120,797 |
| Sep 9, 2025 | 87.88 | 88.50 | 83.08 | 84.26 | 84.26 | -4.22% | 70,612 |
| Sep 8, 2025 | 88.96 | 89.20 | 87.34 | 87.98 | 87.98 | -1.20% | 249,206 |
| Sep 5, 2025 | 89.41 | 89.50 | 88.24 | 89.04 | 89.04 | 0.55% | 48,583 |
| Sep 4, 2025 | 88.25 | 89.20 | 88.20 | 88.56 | 88.56 | 0.32% | 86,838 |
| Sep 3, 2025 | 88.95 | 89.36 | 88.28 | 88.28 | 88.28 | -0.36% | 63,838 |
| Sep 2, 2025 | 90.42 | 90.54 | 88.40 | 88.60 | 88.60 | -2.12% | 428,445 |
| Sep 1, 2025 | 89.81 | 90.70 | 89.46 | 90.52 | 90.52 | 1.18% | 61,306 |